Weather |  Futures Markets |  Charts |  Quotes |  Options |  Portfolio |  Headline News |  Markets Page |  Market News |  Dairy News 
     
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 435'2 433'2 437'0 428'2 432'4 -3'6 12:01P Dec 12
CORN  Mar 26 @C6H 446'4 446'4 447'2 440'0 440'4 -5'6 1:19P Dec 12
CORN  May 26 @C6K 454'2 454'0 454'6 448'4 448'6 -5'2 1:19P Dec 12
CORN  Jul 26 @C6N 459'4 459'4 460'0 454'2 455'0 -4'4 1:19P Dec 12
CORN  Sep 26 @C6U 453'2 453'0 453'6 449'2 449'4 -3'2 1:19P Dec 12
SOYBEANS  Jan 26 @S6F 1093'4 1093'0 1094'4 1075'6 1076'2 -16'6 1:19P Dec 12
SOYBEANS  Mar 26 @S6H 1102'6 1102'2 1104'2 1086'0 1086'2 -16'0 1:19P Dec 12
SOYBEANS  May 26 @S6K 1112'2 1112'6 1113'6 1096'0 1096'2 -15'2 1:19P Dec 12
SOYBEANS  Jul 26 @S6N 1121'2 1121'0 1122'2 1105'6 1106'2 -14'6 1:19P Dec 12
SOYBEANS  Aug 26 @S6Q 1114'0 1114'0 1114'2 1099'6 1100'6 -13'4 1:17P Dec 12
WHEAT  Dec 25 @W5Z 534'4 530'2 0'0 12:01P Dec 12
WHEAT  Mar 26 @W6H 533'4 534'6 536'0 529'0 529'6 -4'2 1:19P Dec 12
WHEAT  May 26 @W6K 541'0 541'6 543'4 536'6 537'6 -3'6 1:19P Dec 12
WHEAT  Jul 26 @W6N 549'0 549'6 551'2 544'6 546'0 -3'2 1:19P Dec 12
KC HRW WHEAT  Dec 25 @KW5Z 515'4 502'0 502'0 498'6 498'6 -16'6 12:01P Dec 12
KC HRW WHEAT  Mar 26 @KW6H 522'2 523'2 525'0 517'6 518'4 -4'2 1:19P Dec 12
KC HRW WHEAT  May 26 @KW6K 534'4 536'4 537'2 530'2 530'6 -4'0 1:19P Dec 12
KC HRW WHEAT  Jul 26 @KW6N 547'0 548'4 549'4 543'2 543'4 -3'4 1:19P Dec 12
FEEDER CATTLE  Jan 26 @GF6F 343.400 343.800 344.925 339.000 339.425 - 4.300 1:04P Dec 12
FEEDER CATTLE  Mar 26 @GF6H 337.675 337.875 339.175 333.925 334.125 - 3.600 1:04P Dec 12
FEEDER CATTLE  Apr 26 @GF6J 336.575 337.425 337.425 333.050 333.225 - 3.350 1:04P Dec 12
LIVE CATTLE  Dec 25 @LE5Z 230.375 230.500 230.725 229.250 229.875 - 0.575 1:04P Dec 12
LIVE CATTLE  Feb 26 @LE6G 230.950 230.850 230.975 229.050 229.625 - 1.400 1:04P Dec 12
LIVE CATTLE  Apr 26 @LE6J 230.675 230.650 230.825 228.900 229.500 - 1.275 1:04P Dec 12
LEAN HOGS  Dec 25 @HE5Z 83.400 83.500 83.650 83.250 83.325 -0.075 12:00P Dec 12
LEAN HOGS  Feb 26 @HE6G 84.175 84.450 85.075 84.150 84.500 0.350 1:04P Dec 12
LEAN HOGS  Apr 26 @HE6J 89.225 89.400 89.950 89.175 89.525 0.300 1:04P Dec 12
MILK CLASS III  Dec 25 @DA5Z 15.87 15.87 15.90 15.86 15.88 0.02 1:50P Dec 12
MILK CLASS III  Jan 26 @DA6F 15.39 15.42 15.97 15.41 15.80 0.53 1:47P Dec 12
MILK CLASS III  Feb 26 @DA6G 15.35 15.47 15.85 15.47 15.69 0.45 1:54P Dec 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  432'4
Change:  -3'6
Bid: 
Ask: 
Today's High:  437'0
Today's Low:  428'2
Volume:  53
Open:  433'2
Settle:  431'4s
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-12-2025
12:01:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, December 12, 2025 12:27PM CST
@C5Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.